Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Ocean Gp (NQ: GOGL )

14.98 +0.06 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 2.072 2.078 2.027 2.046 360,353 -0.03(-1.52%)
Oct 29, 2020 2.040 2.091 2.005 2.078 498,613 -0.01(-0.60%)
Oct 28, 2020 2.147 2.160 2.091 2.091 498,801 -0.20(-8.82%)
Oct 27, 2020 2.274 2.318 2.255 2.293 403,016 +0.06(+2.83%)
Oct 26, 2020 2.267 2.267 2.204 2.230 442,024 -0.10(-4.34%)
Oct 23, 2020 2.331 2.337 2.290 2.331 314,280 -0.04(-1.60%)
Oct 22, 2020 2.356 2.394 2.343 2.369 349,168 +0.09(+4.17%)
Oct 21, 2020 2.248 2.293 2.245 2.274 474,911 +0.06(+2.86%)
Oct 20, 2020 2.223 2.236 2.192 2.211 383,539 +0.07(+3.24%)
Oct 19, 2020 2.223 2.223 2.135 2.141 530,021 -0.11(-4.78%)
Oct 16, 2020 2.280 2.293 2.248 2.248 325,680 -0.09(-3.78%)
Oct 15, 2020 2.267 2.343 2.248 2.337 550,592 -0.03(-1.07%)
Oct 14, 2020 2.394 2.425 2.350 2.362 399,516 -0.01(-0.53%)
Oct 13, 2020 2.381 2.413 2.375 2.375 275,341 -0.09(-3.47%)
Oct 12, 2020 2.489 2.489 2.444 2.460 340,841 -0.05(-1.89%)
Oct 09, 2020 2.482 2.539 2.463 2.507 666,876 -0.03(-1.00%)
Oct 08, 2020 2.520 2.552 2.509 2.533 453,422 +0.01(+0.50%)
Oct 07, 2020 2.514 2.533 2.489 2.520 519,120 -0.03(-1.24%)
Oct 06, 2020 2.602 2.602 2.514 2.552 1,342,398 -0.05(-1.94%)
Oct 05, 2020 2.621 2.653 2.590 2.602 1,289,378 +0.03(+0.98%)
Oct 02, 2020 2.526 2.602 2.526 2.577 524,223 +0.11(+4.62%)
Oct 01, 2020 2.425 2.476 2.419 2.463 387,885 +0.05(+2.09%)
Sep 30, 2020 2.343 2.425 2.337 2.413 351,381 +0.05(+2.14%)
Sep 29, 2020 2.318 2.369 2.315 2.362 423,507 +0.08(+3.60%)
Sep 28, 2020 2.280 2.299 2.261 2.280 301,970 -0.05(-2.17%)
Sep 25, 2020 2.248 2.334 2.248 2.331 803,829 +0.06(+2.50%)
Sep 24, 2020 2.267 2.293 2.223 2.274 390,109 +0.11(+4.96%)
Sep 23, 2020 2.230 2.236 2.154 2.166 1,116,603 +0.06(+2.69%)
Sep 22, 2020 2.154 2.160 2.097 2.110 539,197 +0.02(+0.91%)
Sep 21, 2020 2.116 2.122 2.015 2.091 659,924 -0.09(-4.34%)
Sep 18, 2020 2.192 2.230 2.179 2.185 398,827 -0.06(-2.81%)
Sep 17, 2020 2.217 2.267 2.217 2.248 384,372 +0.00(+0.00%)
Sep 16, 2020 2.223 2.258 2.211 2.248 187,792 +0.02(+0.85%)
Sep 15, 2020 2.261 2.299 2.230 2.230 352,141 -0.06(-2.49%)
Sep 14, 2020 2.286 2.321 2.274 2.286 453,637 +0.03(+1.40%)
Sep 11, 2020 2.267 2.274 2.211 2.255 232,266 +0.07(+3.18%)
Sep 10, 2020 2.236 2.261 2.179 2.185 430,271 +0.00(+0.00%)
Sep 09, 2020 2.192 2.204 2.166 2.185 366,891 +0.03(+1.17%)
Sep 08, 2020 2.179 2.223 2.160 2.160 446,126 -0.16(-7.06%)
Sep 04, 2020 2.274 2.331 2.211 2.324 409,435 +0.06(+2.51%)
Sep 03, 2020 2.318 2.342 2.261 2.267 484,148 -0.11(-4.77%)
Sep 02, 2020 2.387 2.406 2.375 2.381 467,956 -0.13(-5.04%)
Sep 01, 2020 2.552 2.563 2.476 2.507 406,566 -0.05(-1.98%)
Aug 31, 2020 2.602 2.615 2.539 2.558 176,967 -0.08(-3.11%)
Aug 28, 2020 2.577 2.646 2.577 2.640 263,298 +0.08(+2.96%)
Aug 27, 2020 2.602 2.602 2.545 2.564 441,835 -0.09(-3.33%)
Aug 26, 2020 2.646 2.678 2.624 2.653 211,918 -0.01(-0.47%)
Aug 25, 2020 2.678 2.695 2.624 2.665 227,304 +0.02(+0.72%)
Aug 24, 2020 2.627 2.656 2.602 2.646 400,255 +0.08(+3.20%)
Aug 21, 2020 2.558 2.577 2.533 2.564 354,179 -0.06(-2.17%)
Aug 20, 2020 2.621 2.628 2.590 2.621 323,978 -0.09(-3.49%)
Aug 19, 2020 2.747 2.795 2.710 2.716 618,543 +0.01(+0.47%)
Aug 18, 2020 2.754 2.760 2.646 2.703 615,804 +0.02(+0.71%)
Aug 17, 2020 2.672 2.716 2.659 2.684 537,665 +0.07(+2.66%)
Aug 14, 2020 2.571 2.643 2.558 2.615 190,468 -0.04(-1.43%)
Aug 13, 2020 2.653 2.678 2.609 2.653 420,648 +0.03(+0.96%)
Aug 12, 2020 2.609 2.646 2.583 2.627 212,930 +0.03(+1.22%)
Aug 11, 2020 2.583 2.646 2.565 2.596 446,180 +0.09(+3.79%)
Aug 10, 2020 2.463 2.507 2.460 2.501 319,304 +0.01(+0.25%)
Aug 07, 2020 2.495 2.520 2.482 2.495 111,779 -0.04(-1.50%)
Aug 06, 2020 2.552 2.564 2.504 2.533 308,979 -0.01(-0.25%)
Aug 05, 2020 2.545 2.558 2.511 2.539 303,862 +0.03(+1.26%)
Aug 04, 2020 2.533 2.542 2.482 2.507 391,428 +0.04(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.